Tevogen Bio Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2025	0.55	0.55	0.47	0.46	-	-11.98%	553,763
Nov 5, 2025	0.55	0.65	0.51	0.53	0.53	-5.42%	2,954,122
Nov 4, 2025	0.57	0.59	0.55	0.56	0.56	-5.61%	345,022
Nov 3, 2025	0.63	0.63	0.58	0.59	0.59	-6.41%	438,028
Oct 31, 2025	0.60	0.63	0.58	0.63	0.63	4.65%	331,243
Oct 30, 2025	0.60	0.63	0.59	0.60	0.60	-2.50%	574,489
Oct 29, 2025	0.60	0.64	0.58	0.62	0.62	1.84%	555,449
Oct 28, 2025	0.64	0.64	0.60	0.60	0.60	-3.66%	280,832
Oct 27, 2025	0.63	0.66	0.62	0.63	0.63	-5.78%	231,386
Oct 24, 2025	0.64	0.67	0.64	0.67	0.67	4.76%	224,382
Oct 23, 2025	0.63	0.64	0.63	0.64	0.64	1.08%	144,749
Oct 22, 2025	0.67	0.67	0.61	0.63	0.63	-6.63%	700,231
Oct 21, 2025	0.70	0.70	0.67	0.67	0.67	-3.91%	297,858
Oct 20, 2025	0.70	0.70	0.68	0.70	0.70	-0.04%	334,311
Oct 17, 2025	0.71	0.73	0.69	0.70	0.70	-2.80%	267,994
Oct 16, 2025	0.76	0.78	0.71	0.72	0.72	-4.36%	321,719
Oct 15, 2025	0.70	0.76	0.70	0.75	0.75	7.32%	908,036
Oct 14, 2025	0.71	0.71	0.68	0.70	0.70	-1.71%	290,930
Oct 13, 2025	0.71	0.72	0.70	0.72	0.72	0.04%	410,384
Oct 10, 2025	0.74	0.74	0.70	0.72	0.72	-3.12%	502,004
Oct 9, 2025	0.72	0.74	0.72	0.74	0.74	1.96%	279,260
Oct 8, 2025	0.73	0.74	0.71	0.72	0.72	-2.43%	314,885
Oct 7, 2025	0.64	0.76	0.64	0.74	0.74	14.35%	1,093,037
Oct 6, 2025	0.67	0.67	0.64	0.65	0.65	-3.72%	931,194
Oct 3, 2025	0.76	0.79	0.65	0.67	0.67	-13.54%	1,760,235
Oct 2, 2025	0.79	0.80	0.76	0.78	0.78	-2.21%	456,700
Oct 1, 2025	0.79	0.80	0.78	0.80	0.80	1.49%	262,332
Sep 30, 2025	0.81	0.81	0.78	0.79	0.79	-0.29%	208,769
Sep 29, 2025	0.80	0.81	0.79	0.79	0.79	-1.09%	431,117
Sep 26, 2025	0.80	0.80	0.76	0.80	0.80	1.44%	301,987
Sep 25, 2025	0.87	0.87	0.78	0.79	0.79	1.46%	606,732
Sep 24, 2025	0.80	0.81	0.76	0.77	0.77	-3.29%	264,411
Sep 23, 2025	0.84	0.84	0.80	0.80	0.80	-4.24%	255,471
Sep 22, 2025	0.76	0.84	0.76	0.84	0.84	10.15%	653,495
Sep 19, 2025	0.82	0.83	0.75	0.76	0.76	-7.68%	1,459,123
Sep 18, 2025	0.86	0.86	0.81	0.82	0.82	-2.20%	497,737
Sep 17, 2025	0.84	0.87	0.84	0.84	0.84	-1.18%	368,002
Sep 16, 2025	0.84	0.86	0.84	0.85	0.85	0.94%	193,489
Sep 15, 2025	0.85	0.86	0.84	0.84	0.84	-2.73%	462,815
Sep 12, 2025	0.88	0.88	0.85	0.87	0.87	-2.04%	286,617
Sep 11, 2025	0.87	0.89	0.86	0.88	0.88	1.28%	313,142
Sep 10, 2025	0.88	0.90	0.86	0.87	0.87	-1.39%	412,711
Sep 9, 2025	0.87	0.93	0.86	0.88	0.88	0.64%	950,744
Sep 8, 2025	0.91	0.99	0.86	0.88	0.88	1.48%	1,269,465
Sep 5, 2025	0.86	0.91	0.86	0.87	0.87	-1.47%	547,503
Sep 4, 2025	0.90	0.91	0.85	0.88	0.88	-1.20%	916,752
Sep 3, 2025	0.88	0.92	0.88	0.89	0.89	-	323,524
Sep 2, 2025	0.91	0.95	0.89	0.89	0.89	-2.20%	470,748
Aug 29, 2025	0.90	0.93	0.89	0.91	0.91	0.82%	401,691
Aug 28, 2025	0.93	0.94	0.90	0.90	0.90	-1.88%	374,809